Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 14.82 | 14.98 | 14.38 | 14.53 | 1,907,602 | -0.38(-2.58%) |
Jun 27, 2008 | 14.81 | 15.02 | 14.58 | 14.91 | 5,006,410 | +0.12(+0.81%) |
Jun 26, 2008 | 14.58 | 14.82 | 14.38 | 14.79 | 2,183,962 | -0.01(-0.03%) |
Jun 25, 2008 | 14.54 | 14.95 | 14.48 | 14.80 | 2,914,086 | +0.12(+0.82%) |
Jun 24, 2008 | 14.82 | 15.06 | 14.54 | 14.68 | 4,780,636 | +0.04(+0.27%) |
Jun 23, 2008 | 14.22 | 14.75 | 13.95 | 14.64 | 2,620,718 | +0.44(+3.10%) |
Jun 20, 2008 | 13.70 | 14.45 | 13.49 | 14.20 | 2,972,982 | +0.45(+3.27%) |
Jun 19, 2008 | 13.57 | 13.75 | 12.93 | 13.75 | 1,974,766 | +0.25(+1.85%) |
Jun 18, 2008 | 13.66 | 13.95 | 13.20 | 13.50 | 3,221,154 | -0.38(-2.74%) |
Jun 17, 2008 | 14.04 | 14.23 | 13.67 | 13.88 | 3,398,186 | -0.35(-2.49%) |
Jun 16, 2008 | 14.13 | 14.34 | 13.84 | 14.23 | 1,942,818 | +0.22(+1.61%) |
Jun 13, 2008 | 14.02 | 14.64 | 13.65 | 14.01 | 1,809,218 | -0.17(-1.16%) |
Jun 12, 2008 | 14.35 | 14.53 | 13.88 | 14.18 | 1,820,488 | +0.28(+1.98%) |
Jun 11, 2008 | 14.39 | 14.40 | 13.23 | 13.90 | 5,070,438 | -0.60(-4.14%) |
Jun 10, 2008 | 13.99 | 14.63 | 13.85 | 14.50 | 2,225,368 | +0.45(+3.20%) |
Jun 09, 2008 | 14.52 | 14.54 | 13.75 | 14.05 | 3,044,844 | -0.49(-3.37%) |
Jun 06, 2008 | 14.74 | 14.74 | 14.20 | 14.54 | 2,806,156 | -0.29(-1.96%) |
Jun 05, 2008 | 14.38 | 14.95 | 14.19 | 14.83 | 2,174,570 | +0.54(+3.78%) |
Jun 04, 2008 | 15.00 | 15.14 | 14.14 | 14.29 | 2,872,546 | -0.84(-5.55%) |
Jun 03, 2008 | 14.80 | 15.62 | 14.53 | 15.13 | 7,582,042 | -0.98(-6.08%) |
Jun 02, 2008 | 16.36 | 16.87 | 16.00 | 16.11 | 5,070,146 | +0.12(+0.72%) |
May 30, 2008 | 16.52 | 16.95 | 15.76 | 15.99 | 3,026,438 | -0.65(-3.91%) |
May 29, 2008 | 15.88 | 16.82 | 15.88 | 16.64 | 1,677,034 | +0.59(+3.67%) |
May 28, 2008 | 15.40 | 16.05 | 14.86 | 16.05 | 1,562,530 | +0.73(+4.80%) |
May 27, 2008 | 15.49 | 15.97 | 15.15 | 15.32 | 2,308,862 | -0.11(-0.71%) |
May 26, 2008 | 16.12 | 16.25 | 15.40 | 15.43 | 1,053,636 | +0.00(+0.00%) |
May 23, 2008 | 16.12 | 16.25 | 15.40 | 15.43 | 1,053,636 | -0.64(-4.01%) |
May 22, 2008 | 16.49 | 16.71 | 15.83 | 16.07 | 1,216,484 | -0.03(-0.19%) |
May 21, 2008 | 16.96 | 17.23 | 15.85 | 16.11 | 1,886,094 | -1.06(-6.18%) |
May 20, 2008 | 18.16 | 18.16 | 16.84 | 17.16 | 2,075,240 | -0.64(-3.57%) |
May 19, 2008 | 18.28 | 18.47 | 17.64 | 17.80 | 1,218,218 | -0.47(-2.60%) |
May 16, 2008 | 18.07 | 18.66 | 18.07 | 18.27 | 1,644,230 | -0.04(-0.22%) |
May 15, 2008 | 17.50 | 18.46 | 17.50 | 18.32 | 1,987,172 | +0.77(+4.36%) |
May 14, 2008 | 17.02 | 17.62 | 17.02 | 17.55 | 2,252,564 | +0.57(+3.36%) |
May 13, 2008 | 17.30 | 17.54 | 16.86 | 16.98 | 1,818,198 | -0.27(-1.57%) |
May 12, 2008 | 16.95 | 17.46 | 16.95 | 17.25 | 908,550 | +0.43(+2.53%) |
May 09, 2008 | 16.35 | 16.95 | 16.35 | 16.82 | 2,015,414 | +0.25(+1.51%) |
May 08, 2008 | 16.77 | 16.80 | 16.40 | 16.57 | 1,025,998 | -0.12(-0.75%) |
May 07, 2008 | 16.59 | 16.82 | 16.28 | 16.70 | 1,141,038 | +0.16(+0.97%) |
May 06, 2008 | 16.11 | 16.67 | 16.11 | 16.54 | 1,042,672 | +0.20(+1.25%) |
May 05, 2008 | 15.69 | 16.47 | 15.50 | 16.34 | 1,977,428 | +0.68(+4.31%) |
May 02, 2008 | 16.20 | 16.25 | 15.48 | 15.66 | 858,922 | -0.34(-2.12%) |
May 01, 2008 | 15.54 | 16.02 | 15.28 | 16.00 | 1,431,034 | +0.52(+3.33%) |
Apr 30, 2008 | 16.05 | 16.20 | 15.45 | 15.48 | 1,583,498 | -0.44(-2.73%) |
Apr 29, 2008 | 16.04 | 16.45 | 15.90 | 15.92 | 1,500,770 | -0.42(-2.54%) |
Apr 28, 2008 | 16.62 | 16.81 | 16.25 | 16.34 | 1,273,492 | -0.39(-2.36%) |
Apr 25, 2008 | 17.00 | 17.00 | 16.23 | 16.73 | 1,966,996 | -0.27(-1.59%) |
Apr 24, 2008 | 16.80 | 17.00 | 16.45 | 17.00 | 2,072,672 | +0.03(+0.18%) |
Apr 23, 2008 | 16.55 | 16.99 | 16.36 | 16.97 | 1,454,276 | +0.39(+2.38%) |
Apr 22, 2008 | 16.50 | 16.75 | 16.25 | 16.57 | 1,235,192 | +0.17(+1.04%) |
Apr 21, 2008 | 15.74 | 16.57 | 15.56 | 16.41 | 1,581,608 | +0.56(+3.50%) |
Apr 18, 2008 | 15.52 | 15.95 | 14.94 | 15.85 | 2,871,216 | +0.85(+5.67%) |
Apr 17, 2008 | 15.40 | 15.40 | 14.80 | 15.00 | 1,247,394 | -0.38(-2.44%) |
Apr 16, 2008 | 15.16 | 15.47 | 14.48 | 15.38 | 1,857,426 | +0.48(+3.22%) |
Apr 15, 2008 | 15.24 | 15.24 | 14.12 | 14.89 | 2,016,978 | -0.01(-0.03%) |
Apr 14, 2008 | 15.04 | 15.45 | 14.59 | 14.90 | 3,494,112 | -0.64(-4.12%) |
Apr 11, 2008 | 16.17 | 16.18 | 15.43 | 15.54 | 1,778,470 | -0.79(-4.84%) |
Apr 10, 2008 | 16.07 | 16.48 | 15.91 | 16.33 | 1,386,744 | +0.03(+0.18%) |
Apr 09, 2008 | 16.50 | 16.57 | 15.77 | 16.30 | 1,406,016 | -0.27(-1.60%) |
Apr 08, 2008 | 16.46 | 16.61 | 15.86 | 16.57 | 783,916 | -0.01(-0.06%) |
Apr 07, 2008 | 17.00 | 17.00 | 16.20 | 16.57 | 2,080,138 | -0.30(-1.75%) |
Apr 04, 2008 | 16.55 | 16.94 | 16.25 | 16.87 | 2,205,690 | +0.66(+4.04%) |
Apr 03, 2008 | 15.60 | 16.32 | 15.47 | 16.21 | 1,574,318 | +0.81(+5.29%) |
Apr 02, 2008 | 14.98 | 17.22 | 14.96 | 15.40 | 6,622,984 | -0.38(-2.44%) |